DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6850
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
138.875 ... ... 1.3625 0 1.3625 3300 0.0013 0 0.0013 ... ... 0.125
128.875 ... ... 1.2625 0 1.2625 3400 0.0013 0 0.0013 ... ... 0.125
118.875 ... ... 1.1625 0 1.1625 3500 0.0013 0 0.0013 ... ... 0.125
108.875 ... ... 1.0625 0 1.0625 3600 0.0013 0 0.0013 ... ... 0.125
103.875 ... ... 1.0125 0 1.0125 3650 0.0013 0 0.0013 ... ... 0.125
98.875 ... ... 0.9638 0 0.9638 3700 0.0013 0 0.0013 ... ... 0.125
93.875 ... ... 0.9138 0 0.9138 3750 0.0013 0 0.0013 ... ... 0.125
88.875 ... ... 0.8638 0 0.8638 3800 0.0013 0 0.0013 ... ... 0.125
83.875 ... ... 0.8138 0 0.8138 3850 0.0013 0 0.0013 ... ... 0.125
78.875 ... ... 0.7638 0 0.7638 3900 0.0013 0 0.0013 ... ... 0.125
73.875 ... ... 0.7138 0 0.7138 3950 0.0013 0 0.0013 ... ... 0.125
68.875 ... ... 0.6638 0 0.6638 4000 0.0013 0 0.0013 ... ... 0.125
63.875 ... ... 0.6138 0 0.6138 4050 0.0013 0 0.0013 ... ... 0.125
58.875 ... ... 0.5638 0 0.5638 4100 0.0013 0 0.0013 ... ... 0.125
53.875 ... ... 0.5138 0 0.5138 4150 0.0013 0 0.0013 ... ... 0.125
48.875 ... ... 0.4638 0 0.4638 4200 0.0013 0 0.0013 ... ... 0.125
43.875 ... ... 0.4138 0 0.4138 4250 0.0013 0 0.0013 ... ... 0.125
39.875 ... ... 0.3738 0 0.3738 4290 0.0013 0 0.0013 ... ... 0.125
38.875 ... ... 0.3638 0 0.3638 4300 0.0013 0 0.0013 ... ... 0.125
37.875 ... ... 0.3538 0 0.3538 4310 0.0013 0 0.0013 ... ... 0.125
36.875 ... ... 0.3438 0 0.3438 4320 0.0013 0 0.0013 ... ... 0.125
35.875 ... ... 0.3338 0 0.3338 4330 0.0013 0 0.0013 ... ... 0.125
34.875 ... ... 0.3238 0 0.3238 4340 0.0013 0 0.0013 ... ... 0.125
33.875 ... ... 0.3138 0 0.3138 4350 0.0013 0 0.0013 ... ... 0.125
32.875 ... ... 0.3038 0 0.3038 4360 0.0013 0 0.0013 ... ... 0.125
31.875 ... ... 0.2938 0 0.2938 4370 0.0013 0 0.0013 ... ... 0.125
30.875 ... ... 0.2838 0 0.2838 4380 0.0013 0 0.0013 ... ... 0.25
30 ... ... 0.2738 0 0.2738 4390 0.0013 0 0.0013 ... ... 0.25
29 ... ... 0.2638 0 0.2638 4400 0.0013 0 0.0013 ... ... 0.25
28 ... ... 0.2538 0 0.2538 4410 0.0013 0 0.0013 ... ... 0.25
27 ... ... 0.2438 0 0.2438 4420 0.0013 0 0.0013 ... ... 0.25
26 ... ... 0.2338 0 0.2338 4430 0.0013 0 0.0013 ... ... 0.25
25 ... ... 0.2238 0 0.2238 4440 0.0013 0 0.0013 ... ... 0.25
24 ... ... 0.2138 0 0.2138 4450 0.0013 0 0.0013 ... ... 0.25
23 ... ... 0.2038 0 0.2038 4460 0.0013 0 0.0013 ... ... 0.25
22 ... ... 0.1938 0 0.1938 4470 0.0013 0 0.0013 ... ... 0.25
21 ... ... 0.1838 0 0.1838 4480 0.0013 0 0.0013 ... ... 0.375
20.125 ... ... 0.1750 0 0.1750 4490 0.0025 0 0.0025 ... ... 0.375
19.125 ... ... 0.1650 0 0.1650 4500 0.0025 0 0.0025 ... ... 0.375
18.125 ... ... 0.1550 0 0.1550 4510 0.0038 0 0.0038 ... ... 0.375
17.125 ... ... 0.1463 0 0.1463 4520 0.0038 0 0.0038 ... ... 0.375
16.25 ... ... 0.1363 0 0.1363 4530 0.0038 0 0.0038 ... ... 0.5
15.25 ... ... 0.1275 0 0.1275 4540 0.0050 0 0.0050 ... ... 0.5
14.25 ... ... 0.1175 0 0.1175 4550 0.0050 0 0.0050 ... ... 0.625
13.375 ... ... 0.1088 0 0.1088 4560 0.0063 0 0.0063 ... ... 0.625
12.5 ... ... 0.1000 0 0.1000 4570 0.0075 0 0.0075 ... ... 0.75
11.5 ... ... 0.0913 0 0.0913 4580 0.0088 0 0.0088 ... ... 0.875
10.625 ... ... 0.0838 0 0.0838 4590 0.0113 0 0.0113 ... ... 1
9.75 ... ... 0.0750 0 0.0750 4600 0.0125 0 0.0125 ... ... 1
9 ... ... 0.0675 0 0.0675 4610 0.0163 0 0.0163 ... ... 1.25
8.125 ... ... 0.0613 0 0.0613 4620 0.0188 0 0.0188 ... ... 1.375
7.375 ... ... 0.0550 0 0.0550 4630 0.0225 0 0.0225 ... ... 1.625
6.625 ... ... 0.0488 0 0.0488 4640 0.0263 0 0.0263 ... ... 2
6 ... ... 0.0425 0 0.0425 4650 0.0300 0 0.0300 ... ... 2.25
5.375 ... ... 0.0363 0 0.0363 4660 0.0350 0 0.0350 ... ... 2.625
4.625 ... ... 0.0313 0 0.0313 4670 0.0388 0 0.0388 ... ... 3.125
4.125 ... ... 0.0275 0 0.0275 4680 0.0450 0 0.0450 ... ... 3.5
3.625 ... ... 0.0225 0 0.0225 4690 0.0500 0 0.0500 ... ... 4.125
3.125 ... ... 0.0200 0 0.0200 4700 0.0575 0 0.0575 ... ... 4.625
2.75 ... ... 0.0163 0 0.0163 4710 0.0638 0 0.0638 ... ... 5.5
2.375 ... ... 0.0138 0 0.0138 4720 0.0713 0 0.0713 ... ... 6.25
2 ... ... 0.0113 0 0.0113 4730 0.0788 0 0.0788 ... ... 6.875
1.75 ... ... 0.0100 0 0.0100 4740 0.0875 0 0.0875 ... ... 7.625
1.5 ... ... 0.0088 0 0.0088 4750 0.0963 0 0.0963 ... ... 8.5
1.375 ... ... 0.0075 0 0.0075 4760 0.1050 0 0.1050 ... ... 9.25
1.125 ... ... 0.0063 0 0.0063 4770 0.1138 0 0.1138 ... ... 10.125
1 ... ... 0.0050 0 0.0050 4780 0.1225 0 0.1225 ... ... 10.875
0.875 ... ... 0.0050 0 0.0050 4790 0.1325 0 0.1325 ... ... 11.75
0.75 ... ... 0.0038 0 0.0038 4800 0.1413 0 0.1413 ... ... 12.75
0.75 ... ... 0.0038 0 0.0038 4810 0.1513 0 0.1513 ... ... 13.625
0.625 ... ... 0.0038 0 0.0038 4820 0.1600 0 0.1600 ... ... 14.5
0.5 ... ... 0.0025 0 0.0025 4830 0.1700 0 0.1700 ... ... 15.5
0.5 ... ... 0.0025 0 0.0025 4840 0.1800 0 0.1800 ... ... 16.375
0.5 ... ... 0.0025 0 0.0025 4850 0.1900 0 0.1900 ... ... 17.375
0.375 ... ... 0.0025 0 0.0025 4860 0.1988 0 0.1988 ... ... 18.375
0.375 ... ... 0.0013 0 0.0013 4870 0.2088 0 0.2088 ... ... 19.375
0.375 ... ... 0.0013 0 0.0013 4880 0.2188 0 0.2188 ... ... 20.25
0.375 ... ... 0.0013 0 0.0013 4890 0.2288 0 0.2288 ... ... 21.25
0.375 ... ... 0.0013 0 0.0013 4900 0.2388 0 0.2388 ... ... 22.25
0.25 ... ... 0.0013 0 0.0013 4910 0.2488 0 0.2488 ... ... 23.25
0.25 ... ... 0.0013 0 0.0013 4920 0.2588 0 0.2588 ... ... 24.25
0.25 ... ... 0.0013 0 0.0013 4950 0.2888 0 0.2888 ... ... 27.25
0.25 ... ... 0.0013 0 0.0013 5000 0.3388 0 0.3388 ... ... 32.125
0.25 ... ... 0.0013 0 0.0013 5050 0.3888 0 0.3888 ... ... 37.125
0.125 ... ... 0.0013 0 0.0013 5100 0.4388 0 0.4388 ... ... 42.125
0.125 ... ... 0.0013 0 0.0013 5150 0.4888 0 0.4888 ... ... 47.125
0.125 ... ... 0.0013 0 0.0013 5200 0.5388 0 0.5388 ... ... 52.125
0.125 ... ... 0.0013 0 0.0013 5250 0.5888 0 0.5888 ... ... 57.125
0.125 ... ... 0.0013 0 0.0013 5300 0.6388 0 0.6388 ... ... 62.125
0.125 ... ... 0.0013 0 0.0013 5350 0.6888 0 0.6888 ... ... 67.125
0.125 ... ... 0.0013 0 0.0013 5400 0.7388 0 0.7388 ... ... 72.125
0.125 ... ... 0.0013 0 0.0013 5450 0.7888 0 0.7888 ... ... 77.125
0.125 ... ... 0.0013 0 0.0013 5500 0.8388 0 0.8388 ... ... 82.125
0.125 ... ... 0.0013 0 0.0013 5550 0.8888 0 0.8888 ... ... 87.125
0.125 ... ... 0.0013 0 0.0013 5600 0.9388 0 0.9388 ... ... 92.125
0.125 ... ... 0.0013 0 0.0013 5650 0.9888 0 0.9888 ... ... 97.125
0.125 ... ... 0.0013 0 0.0013 5700 1.0375 0 1.0375 ... ... 102.125
0.125 ... ... 0.0013 0 0.0013 5800 1.1375 0 1.1375 ... ... 112.125
0.125 ... ... 0.0013 0 0.0013 5900 1.2375 0 1.2375 ... ... 122.125
0.125 ... ... 0.0013 0 0.0013 6000 1.3375 0 1.3375 ... ... 132.125
0.125 ... ... 0.0013 0 0.0013 6100 1.4375 0 1.4375 ... ... 142.125
0.125 ... ... 0.0013 0 0.0013 6200 1.5375 0 1.5375 ... ... 152.125
0.125 ... ... 0.0013 0 0.0013 6300 1.6375 0 1.6375 ... ... 162.125

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.